能美防災(6744)の株価時系列情報
能美防災(6744)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,590 | 1,604 | 1,585 | 1,586 | 45,100 |
| 2022/12/29 | 1,566 | 1,583 | 1,562 | 1,583 | 46,200 |
| 2022/12/28 | 1,554 | 1,578 | 1,554 | 1,578 | 47,500 |
| 2022/12/27 | 1,571 | 1,579 | 1,546 | 1,554 | 34,600 |
| 2022/12/26 | 1,550 | 1,561 | 1,535 | 1,561 | 37,200 |
| 2022/12/23 | 1,542 | 1,555 | 1,533 | 1,553 | 67,200 |
| 2022/12/22 | 1,540 | 1,548 | 1,527 | 1,546 | 58,200 |
| 2022/12/21 | 1,546 | 1,553 | 1,524 | 1,537 | 49,300 |
| 2022/12/20 | 1,569 | 1,576 | 1,536 | 1,552 | 84,600 |
| 2022/12/19 | 1,543 | 1,565 | 1,543 | 1,561 | 44,000 |
| 2022/12/16 | 1,560 | 1,562 | 1,543 | 1,551 | 76,500 |
| 2022/12/15 | 1,567 | 1,577 | 1,563 | 1,570 | 33,700 |
| 2022/12/14 | 1,583 | 1,583 | 1,562 | 1,568 | 30,800 |
| 2022/12/13 | 1,585 | 1,591 | 1,570 | 1,571 | 57,000 |
| 2022/12/12 | 1,575 | 1,578 | 1,561 | 1,563 | 27,400 |
| 2022/12/09 | 1,558 | 1,579 | 1,551 | 1,575 | 134,900 |
| 2022/12/08 | 1,548 | 1,548 | 1,531 | 1,547 | 45,600 |
| 2022/12/07 | 1,532 | 1,561 | 1,532 | 1,546 | 30,600 |
| 2022/12/06 | 1,540 | 1,541 | 1,530 | 1,535 | 33,200 |
| 2022/12/05 | 1,564 | 1,564 | 1,535 | 1,540 | 48,500 |
| 2022/12/02 | 1,568 | 1,580 | 1,539 | 1,553 | 67,800 |
| 2022/12/01 | 1,596 | 1,603 | 1,568 | 1,585 | 61,800 |
| 2022/11/30 | 1,612 | 1,613 | 1,583 | 1,590 | 54,100 |
| 2022/11/29 | 1,621 | 1,627 | 1,613 | 1,622 | 29,100 |
| 2022/11/28 | 1,660 | 1,660 | 1,627 | 1,635 | 23,600 |
| 2022/11/25 | 1,654 | 1,656 | 1,641 | 1,650 | 45,200 |
| 2022/11/24 | 1,634 | 1,651 | 1,632 | 1,649 | 53,900 |
| 2022/11/22 | 1,620 | 1,643 | 1,620 | 1,633 | 45,800 |
| 2022/11/21 | 1,614 | 1,621 | 1,602 | 1,612 | 57,100 |
| 2022/11/18 | 1,596 | 1,610 | 1,596 | 1,607 | 43,800 |
| 2022/11/17 | 1,572 | 1,591 | 1,562 | 1,590 | 32,700 |
| 2022/11/16 | 1,561 | 1,571 | 1,551 | 1,562 | 35,400 |
| 2022/11/15 | 1,549 | 1,567 | 1,541 | 1,561 | 31,400 |
| 2022/11/14 | 1,557 | 1,572 | 1,556 | 1,557 | 35,500 |
| 2022/11/11 | 1,575 | 1,581 | 1,554 | 1,557 | 87,500 |
| 2022/11/10 | 1,562 | 1,570 | 1,532 | 1,545 | 90,900 |
| 2022/11/09 | 1,568 | 1,575 | 1,537 | 1,574 | 74,500 |
| 2022/11/08 | 1,568 | 1,577 | 1,556 | 1,563 | 51,000 |
| 2022/11/07 | 1,554 | 1,573 | 1,550 | 1,565 | 42,800 |
| 2022/11/04 | 1,550 | 1,562 | 1,531 | 1,540 | 77,300 |
| 2022/11/02 | 1,562 | 1,588 | 1,561 | 1,575 | 76,300 |
| 2022/11/01 | 1,615 | 1,615 | 1,561 | 1,565 | 114,100 |
| 2022/10/31 | 1,610 | 1,619 | 1,584 | 1,606 | 149,200 |
| 2022/10/28 | 1,575 | 1,600 | 1,573 | 1,578 | 249,300 |
| 2022/10/27 | 1,610 | 1,612 | 1,575 | 1,584 | 70,400 |
| 2022/10/26 | 1,619 | 1,628 | 1,605 | 1,616 | 67,400 |
| 2022/10/25 | 1,620 | 1,624 | 1,601 | 1,601 | 57,800 |
| 2022/10/24 | 1,620 | 1,625 | 1,608 | 1,612 | 49,600 |
| 2022/10/21 | 1,608 | 1,621 | 1,606 | 1,610 | 25,100 |
| 2022/10/20 | 1,607 | 1,622 | 1,607 | 1,616 | 57,400 |
| 2022/10/19 | 1,621 | 1,630 | 1,615 | 1,625 | 26,300 |
| 2022/10/18 | 1,631 | 1,631 | 1,609 | 1,621 | 39,000 |
| 2022/10/17 | 1,636 | 1,636 | 1,605 | 1,605 | 43,100 |
| 2022/10/14 | 1,645 | 1,649 | 1,623 | 1,636 | 49,400 |
| 2022/10/13 | 1,620 | 1,620 | 1,605 | 1,615 | 31,900 |
| 2022/10/12 | 1,620 | 1,634 | 1,617 | 1,623 | 35,000 |
| 2022/10/11 | 1,620 | 1,634 | 1,614 | 1,623 | 53,700 |
| 2022/10/07 | 1,633 | 1,656 | 1,628 | 1,649 | 42,100 |
| 2022/10/06 | 1,670 | 1,684 | 1,665 | 1,665 | 47,000 |
| 2022/10/05 | 1,678 | 1,678 | 1,657 | 1,665 | 39,500 |
| 2022/10/04 | 1,638 | 1,677 | 1,637 | 1,671 | 80,100 |
| 2022/10/03 | 1,620 | 1,620 | 1,601 | 1,618 | 34,800 |
| 2022/09/30 | 1,610 | 1,630 | 1,608 | 1,620 | 47,900 |
| 2022/09/29 | 1,612 | 1,628 | 1,593 | 1,621 | 79,200 |
| 2022/09/28 | 1,590 | 1,595 | 1,571 | 1,592 | 60,800 |
| 2022/09/27 | 1,591 | 1,600 | 1,585 | 1,594 | 44,900 |
| 2022/09/26 | 1,590 | 1,595 | 1,571 | 1,591 | 85,800 |
| 2022/09/22 | 1,581 | 1,602 | 1,572 | 1,595 | 47,900 |
| 2022/09/21 | 1,588 | 1,601 | 1,583 | 1,597 | 41,800 |
| 2022/09/20 | 1,613 | 1,619 | 1,593 | 1,598 | 43,100 |
| 2022/09/16 | 1,580 | 1,596 | 1,575 | 1,594 | 59,800 |
| 2022/09/15 | 1,609 | 1,610 | 1,593 | 1,598 | 40,800 |
| 2022/09/14 | 1,592 | 1,616 | 1,589 | 1,606 | 57,900 |
| 2022/09/13 | 1,635 | 1,636 | 1,626 | 1,632 | 31,700 |
| 2022/09/12 | 1,630 | 1,630 | 1,619 | 1,629 | 39,300 |
| 2022/09/09 | 1,608 | 1,628 | 1,608 | 1,623 | 56,200 |
| 2022/09/08 | 1,610 | 1,637 | 1,604 | 1,623 | 65,900 |
| 2022/09/07 | 1,590 | 1,600 | 1,579 | 1,600 | 72,500 |
| 2022/09/06 | 1,610 | 1,617 | 1,591 | 1,593 | 45,600 |
| 2022/09/05 | 1,586 | 1,617 | 1,586 | 1,606 | 50,900 |
| 2022/09/02 | 1,623 | 1,623 | 1,577 | 1,586 | 175,200 |
| 2022/09/01 | 1,636 | 1,648 | 1,616 | 1,616 | 85,300 |
| 2022/08/31 | 1,625 | 1,658 | 1,624 | 1,651 | 80,700 |
| 2022/08/30 | 1,632 | 1,640 | 1,621 | 1,640 | 60,900 |
| 2022/08/29 | 1,636 | 1,641 | 1,627 | 1,630 | 57,300 |
| 2022/08/26 | 1,645 | 1,670 | 1,643 | 1,662 | 43,600 |
| 2022/08/25 | 1,645 | 1,645 | 1,623 | 1,638 | 82,000 |
| 2022/08/24 | 1,651 | 1,660 | 1,626 | 1,638 | 71,300 |
| 2022/08/23 | 1,653 | 1,663 | 1,650 | 1,655 | 47,600 |
| 2022/08/22 | 1,665 | 1,689 | 1,664 | 1,671 | 33,600 |
| 2022/08/19 | 1,693 | 1,700 | 1,680 | 1,692 | 41,000 |
| 2022/08/18 | 1,685 | 1,689 | 1,671 | 1,678 | 50,500 |
| 2022/08/17 | 1,703 | 1,703 | 1,681 | 1,695 | 47,900 |
| 2022/08/16 | 1,712 | 1,720 | 1,675 | 1,683 | 72,600 |
| 2022/08/15 | 1,730 | 1,735 | 1,706 | 1,711 | 29,200 |
| 2022/08/12 | 1,715 | 1,735 | 1,703 | 1,723 | 64,500 |
| 2022/08/10 | 1,718 | 1,718 | 1,692 | 1,703 | 104,700 |
| 2022/08/09 | 1,773 | 1,774 | 1,686 | 1,727 | 123,000 |
| 2022/08/08 | 1,850 | 1,869 | 1,754 | 1,773 | 93,900 |
| 2022/08/05 | 1,833 | 1,868 | 1,824 | 1,855 | 54,900 |
| 2022/08/04 | 1,848 | 1,848 | 1,815 | 1,831 | 18,300 |
| 2022/08/03 | 1,822 | 1,836 | 1,812 | 1,826 | 20,300 |
| 2022/08/02 | 1,872 | 1,872 | 1,816 | 1,819 | 25,200 |
| 2022/08/01 | 1,854 | 1,884 | 1,851 | 1,875 | 37,500 |
| 2022/07/29 | 1,866 | 1,870 | 1,839 | 1,843 | 35,500 |
| 2022/07/28 | 1,874 | 1,874 | 1,842 | 1,866 | 26,900 |
| 2022/07/27 | 1,858 | 1,878 | 1,854 | 1,865 | 25,300 |
| 2022/07/26 | 1,870 | 1,870 | 1,850 | 1,858 | 27,000 |
| 2022/07/25 | 1,865 | 1,880 | 1,859 | 1,873 | 35,800 |
| 2022/07/22 | 1,850 | 1,877 | 1,843 | 1,871 | 31,300 |
| 2022/07/21 | 1,850 | 1,859 | 1,815 | 1,844 | 28,700 |
| 2022/07/20 | 1,866 | 1,866 | 1,837 | 1,855 | 57,500 |
| 2022/07/19 | 1,856 | 1,856 | 1,808 | 1,835 | 23,000 |
| 2022/07/15 | 1,827 | 1,844 | 1,808 | 1,829 | 21,700 |
| 2022/07/14 | 1,799 | 1,825 | 1,792 | 1,815 | 22,200 |
| 2022/07/13 | 1,812 | 1,812 | 1,788 | 1,800 | 37,300 |
| 2022/07/12 | 1,873 | 1,873 | 1,807 | 1,808 | 37,200 |
| 2022/07/11 | 1,857 | 1,877 | 1,834 | 1,873 | 56,000 |
| 2022/07/08 | 1,868 | 1,890 | 1,846 | 1,869 | 105,900 |
| 2022/07/07 | 1,852 | 1,865 | 1,816 | 1,850 | 55,100 |
| 2022/07/06 | 1,830 | 1,856 | 1,826 | 1,840 | 37,300 |
| 2022/07/05 | 1,875 | 1,875 | 1,839 | 1,849 | 46,000 |
| 2022/07/04 | 1,848 | 1,848 | 1,824 | 1,843 | 39,600 |
| 2022/07/01 | 1,847 | 1,865 | 1,788 | 1,808 | 80,200 |
| 2022/06/30 | 1,839 | 1,869 | 1,826 | 1,854 | 123,100 |
| 2022/06/29 | 1,785 | 1,824 | 1,765 | 1,817 | 173,100 |
| 2022/06/28 | 1,761 | 1,796 | 1,746 | 1,796 | 114,800 |
| 2022/06/27 | 1,747 | 1,751 | 1,725 | 1,751 | 69,000 |
| 2022/06/24 | 1,706 | 1,718 | 1,692 | 1,714 | 40,200 |
| 2022/06/23 | 1,675 | 1,708 | 1,674 | 1,691 | 36,700 |
| 2022/06/22 | 1,697 | 1,699 | 1,659 | 1,659 | 44,000 |
| 2022/06/21 | 1,659 | 1,698 | 1,659 | 1,685 | 53,900 |
| 2022/06/20 | 1,695 | 1,695 | 1,649 | 1,659 | 50,000 |
| 2022/06/17 | 1,680 | 1,696 | 1,657 | 1,690 | 85,800 |
| 2022/06/16 | 1,714 | 1,715 | 1,683 | 1,694 | 23,300 |
| 2022/06/15 | 1,713 | 1,713 | 1,682 | 1,682 | 40,100 |
| 2022/06/14 | 1,714 | 1,723 | 1,701 | 1,712 | 50,000 |
| 2022/06/13 | 1,723 | 1,744 | 1,716 | 1,724 | 39,900 |
| 2022/06/10 | 1,784 | 1,798 | 1,753 | 1,763 | 63,300 |
| 2022/06/09 | 1,799 | 1,814 | 1,786 | 1,804 | 68,000 |
| 2022/06/08 | 1,770 | 1,806 | 1,752 | 1,803 | 85,700 |
| 2022/06/07 | 1,760 | 1,776 | 1,748 | 1,767 | 52,300 |
| 2022/06/06 | 1,726 | 1,759 | 1,714 | 1,747 | 56,600 |
| 2022/06/03 | 1,744 | 1,760 | 1,726 | 1,737 | 53,000 |
| 2022/06/02 | 1,739 | 1,739 | 1,702 | 1,718 | 28,100 |
| 2022/06/01 | 1,698 | 1,741 | 1,698 | 1,730 | 48,300 |
| 2022/05/31 | 1,695 | 1,712 | 1,684 | 1,692 | 78,600 |
| 2022/05/30 | 1,675 | 1,701 | 1,667 | 1,701 | 156,200 |
| 2022/05/27 | 1,659 | 1,667 | 1,643 | 1,661 | 40,000 |
| 2022/05/26 | 1,638 | 1,658 | 1,635 | 1,646 | 44,200 |
| 2022/05/25 | 1,664 | 1,675 | 1,626 | 1,661 | 62,000 |
| 2022/05/24 | 1,696 | 1,696 | 1,650 | 1,650 | 56,800 |
| 2022/05/23 | 1,699 | 1,720 | 1,669 | 1,692 | 98,800 |
| 2022/05/20 | 1,680 | 1,682 | 1,664 | 1,680 | 53,400 |
| 2022/05/19 | 1,701 | 1,708 | 1,675 | 1,683 | 58,300 |
| 2022/05/18 | 1,713 | 1,723 | 1,701 | 1,709 | 43,200 |
| 2022/05/17 | 1,722 | 1,762 | 1,713 | 1,728 | 54,100 |
| 2022/05/16 | 1,780 | 1,780 | 1,722 | 1,738 | 72,900 |
| 2022/05/13 | 1,701 | 1,782 | 1,699 | 1,772 | 91,600 |
| 2022/05/12 | 1,846 | 1,849 | 1,733 | 1,741 | 122,500 |
| 2022/05/11 | 1,951 | 1,959 | 1,825 | 1,854 | 96,000 |
| 2022/05/10 | 1,903 | 1,957 | 1,903 | 1,951 | 50,800 |
| 2022/05/09 | 1,935 | 1,957 | 1,925 | 1,928 | 58,200 |
| 2022/05/06 | 1,939 | 1,965 | 1,931 | 1,953 | 56,100 |
| 2022/05/02 | 1,935 | 1,944 | 1,919 | 1,933 | 31,800 |
| 2022/04/28 | 1,851 | 1,917 | 1,851 | 1,916 | 41,600 |
| 2022/04/27 | 1,867 | 1,867 | 1,847 | 1,851 | 151,800 |
| 2022/04/26 | 1,888 | 1,911 | 1,885 | 1,890 | 34,900 |
| 2022/04/25 | 1,863 | 1,877 | 1,851 | 1,873 | 30,000 |
| 2022/04/22 | 1,884 | 1,895 | 1,878 | 1,880 | 46,300 |
| 2022/04/21 | 1,885 | 1,921 | 1,885 | 1,919 | 26,200 |
| 2022/04/20 | 1,894 | 1,906 | 1,877 | 1,884 | 39,000 |
| 2022/04/19 | 1,892 | 1,902 | 1,880 | 1,884 | 26,700 |
| 2022/04/18 | 1,891 | 1,891 | 1,845 | 1,873 | 26,400 |
| 2022/04/15 | 1,914 | 1,929 | 1,903 | 1,911 | 23,100 |
| 2022/04/14 | 1,893 | 1,927 | 1,893 | 1,927 | 27,600 |
| 2022/04/13 | 1,876 | 1,916 | 1,869 | 1,897 | 112,100 |
| 2022/04/12 | 1,846 | 1,862 | 1,837 | 1,855 | 74,500 |
| 2022/04/11 | 1,865 | 1,865 | 1,843 | 1,849 | 61,200 |
| 2022/04/08 | 1,872 | 1,889 | 1,849 | 1,869 | 132,700 |
| 2022/04/07 | 1,903 | 1,903 | 1,871 | 1,886 | 64,100 |
| 2022/04/06 | 1,964 | 1,964 | 1,921 | 1,923 | 43,700 |
| 2022/04/05 | 2,000 | 2,000 | 1,955 | 1,959 | 54,300 |
| 2022/04/04 | 1,938 | 1,965 | 1,926 | 1,960 | 42,200 |
| 2022/04/01 | 1,946 | 1,969 | 1,935 | 1,955 | 34,000 |
| 2022/03/31 | 1,932 | 1,974 | 1,932 | 1,954 | 64,700 |
| 2022/03/30 | 2,002 | 2,002 | 1,946 | 1,967 | 57,300 |
| 2022/03/29 | 2,016 | 2,020 | 1,991 | 2,020 | 60,900 |
| 2022/03/28 | 1,989 | 2,013 | 1,974 | 2,004 | 30,200 |
| 2022/03/25 | 2,007 | 2,013 | 1,982 | 1,985 | 38,900 |
| 2022/03/24 | 1,984 | 1,999 | 1,967 | 1,980 | 64,300 |
| 2022/03/23 | 1,980 | 2,008 | 1,971 | 2,000 | 74,400 |
| 2022/03/22 | 2,000 | 2,019 | 1,965 | 1,972 | 62,500 |
| 2022/03/18 | 1,994 | 1,994 | 1,965 | 1,990 | 73,200 |
| 2022/03/17 | 1,974 | 2,000 | 1,965 | 1,981 | 74,000 |
| 2022/03/16 | 1,943 | 1,950 | 1,912 | 1,931 | 57,600 |
| 2022/03/15 | 1,925 | 1,952 | 1,919 | 1,943 | 34,200 |
| 2022/03/14 | 1,948 | 1,951 | 1,917 | 1,933 | 42,400 |
| 2022/03/11 | 1,895 | 1,930 | 1,892 | 1,917 | 50,400 |
| 2022/03/10 | 1,923 | 1,944 | 1,903 | 1,935 | 55,100 |
| 2022/03/09 | 1,873 | 1,891 | 1,860 | 1,876 | 36,000 |
| 2022/03/08 | 1,880 | 1,897 | 1,858 | 1,875 | 40,800 |
| 2022/03/07 | 1,910 | 1,918 | 1,872 | 1,891 | 44,300 |
| 2022/03/04 | 1,979 | 1,986 | 1,945 | 1,946 | 41,200 |
| 2022/03/03 | 1,980 | 1,999 | 1,967 | 1,981 | 41,900 |
| 2022/03/02 | 1,973 | 1,980 | 1,955 | 1,955 | 56,900 |
| 2022/03/01 | 1,990 | 2,019 | 1,976 | 2,006 | 53,900 |
| 2022/02/28 | 1,968 | 1,997 | 1,953 | 1,990 | 42,600 |
| 2022/02/25 | 1,977 | 1,977 | 1,952 | 1,968 | 33,300 |
| 2022/02/24 | 1,975 | 1,976 | 1,935 | 1,968 | 44,000 |
| 2022/02/22 | 2,022 | 2,022 | 1,976 | 1,982 | 53,400 |
| 2022/02/21 | 2,003 | 2,037 | 1,995 | 2,021 | 41,500 |
| 2022/02/18 | 1,994 | 2,030 | 1,989 | 2,024 | 35,600 |
| 2022/02/17 | 2,058 | 2,058 | 2,011 | 2,020 | 34,800 |
| 2022/02/16 | 2,063 | 2,072 | 2,035 | 2,062 | 41,100 |
| 2022/02/15 | 2,019 | 2,049 | 2,012 | 2,026 | 45,100 |
| 2022/02/14 | 2,009 | 2,009 | 1,985 | 2,005 | 68,700 |
| 2022/02/10 | 2,098 | 2,098 | 2,002 | 2,031 | 81,400 |
| 2022/02/09 | 2,123 | 2,131 | 2,096 | 2,096 | 61,700 |
| 2022/02/08 | 2,099 | 2,142 | 2,099 | 2,118 | 42,200 |
| 2022/02/07 | 2,066 | 2,084 | 2,059 | 2,079 | 37,000 |
| 2022/02/04 | 2,077 | 2,096 | 2,061 | 2,085 | 26,300 |
| 2022/02/03 | 2,096 | 2,096 | 2,053 | 2,068 | 31,600 |
| 2022/02/02 | 2,063 | 2,123 | 2,058 | 2,100 | 37,500 |
| 2022/02/01 | 2,104 | 2,109 | 2,061 | 2,063 | 18,200 |
| 2022/01/31 | 2,064 | 2,112 | 2,047 | 2,104 | 38,700 |
| 2022/01/28 | 2,065 | 2,075 | 2,047 | 2,055 | 27,300 |
| 2022/01/27 | 2,078 | 2,086 | 2,033 | 2,043 | 78,200 |
| 2022/01/26 | 2,072 | 2,077 | 2,051 | 2,072 | 28,200 |
| 2022/01/25 | 2,095 | 2,095 | 2,041 | 2,063 | 47,700 |
| 2022/01/24 | 2,080 | 2,095 | 2,051 | 2,095 | 23,500 |
| 2022/01/21 | 2,071 | 2,094 | 2,047 | 2,094 | 27,100 |
| 2022/01/20 | 2,050 | 2,107 | 2,050 | 2,080 | 42,600 |
| 2022/01/19 | 2,100 | 2,110 | 2,039 | 2,050 | 52,300 |
| 2022/01/18 | 2,135 | 2,157 | 2,111 | 2,124 | 21,900 |
| 2022/01/17 | 2,121 | 2,144 | 2,108 | 2,135 | 22,300 |
| 2022/01/14 | 2,130 | 2,132 | 2,096 | 2,106 | 37,100 |
| 2022/01/13 | 2,168 | 2,168 | 2,118 | 2,125 | 44,300 |
| 2022/01/12 | 2,137 | 2,181 | 2,130 | 2,168 | 23,900 |
| 2022/01/11 | 2,144 | 2,153 | 2,110 | 2,122 | 36,500 |
| 2022/01/07 | 2,178 | 2,186 | 2,134 | 2,147 | 44,000 |
| 2022/01/06 | 2,202 | 2,219 | 2,166 | 2,171 | 39,700 |
| 2022/01/05 | 2,248 | 2,251 | 2,184 | 2,217 | 43,900 |
| 2022/01/04 | 2,296 | 2,296 | 2,222 | 2,248 | 57,900 |